Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	346.60	352.80	345.20	351.90	14,410	+2.30(+0.66%)
Jan 30, 2006	355.90	357.40	348.90	349.60	15,390	-6.70(-1.88%)
Jan 27, 2006	359.60	362.20	355.50	356.30	12,690	-3.20(-0.89%)
Jan 26, 2006	358.50	360.10	358.10	359.50	13,510	+2.00(+0.56%)
Jan 25, 2006	352.60	357.50	352.60	357.50	22,160	+4.70(+1.33%)
Jan 24, 2006	353.90	354.50	351.40	352.80	18,030	-1.20(-0.34%)
Jan 23, 2006	357.10	358.00	352.60	354.00	14,560	-3.20(-0.90%)
Jan 20, 2006	363.60	365.20	356.70	357.20	14,280	-9.40(-2.56%)
Jan 19, 2006	366.50	369.90	366.20	366.60	16,860	+1.50(+0.41%)
Jan 18, 2006	365.10	367.50	363.00	365.10	20,360	-2.00(-0.54%)
Jan 17, 2006	365.40	367.90	365.40	367.10	22,500	-0.30(-0.08%)
Jan 13, 2006	362.00	369.90	362.00	367.40	29,270	+6.20(+1.72%)
Jan 12, 2006	364.50	366.90	361.10	361.20	33,190	-4.10(-1.12%)
Jan 11, 2006	368.10	369.10	363.80	365.30	13,190	-2.80(-0.76%)
Jan 10, 2006	363.90	368.40	363.90	368.10	19,940	-1.80(-0.49%)
Jan 09, 2006	372.30	374.30	368.80	369.90	14,320	-2.50(-0.67%)
Jan 06, 2006	371.50	372.90	369.30	372.40	8,120	+1.80(+0.49%)
Jan 05, 2006	370.40	372.60	369.10	370.60	16,040	-0.60(-0.16%)
Jan 04, 2006	371.90	373.50	370.40	371.20	18,800	-0.80(-0.22%)
Jan 03, 2006	370.90	374.30	368.30	372.00	20,440	+2.90(+0.79%)
Dec 30, 2005	368.90	371.20	368.30	369.10	12,270	-2.00(-0.54%)
Dec 29, 2005	369.90	371.90	369.00	371.10	13,560	+1.60(+0.43%)
Dec 28, 2005	367.30	370.10	366.70	369.50	12,110	+2.00(+0.54%)
Dec 27, 2005	372.00	373.20	366.90	367.50	13,100	-4.40(-1.18%)
Dec 23, 2005	367.10	373.80	366.20	371.90	18,060	+6.90(+1.89%)
Dec 22, 2005	370.10	370.10	363.60	365.00	22,590	-3.50(-0.95%)
Dec 21, 2005	370.70	371.30	365.50	368.50	17,840	-1.20(-0.32%)
Dec 20, 2005	367.40	372.00	367.00	369.70	17,440	+1.20(+0.33%)
Dec 19, 2005	370.40	372.40	368.10	368.50	30,410	-3.20(-0.86%)
Dec 16, 2005	378.00	379.00	371.00	371.70	22,280	-5.60(-1.48%)
Dec 15, 2005	380.10	380.35	375.90	377.30	17,960	-4.20(-1.10%)
Dec 14, 2005	378.90	383.00	377.90	381.50	19,180	+3.60(+0.95%)
Dec 13, 2005	382.40	382.80	376.50	377.90	21,980	-5.20(-1.36%)
Dec 12, 2005	376.80	388.00	376.80	383.10	23,470	+5.40(+1.43%)
Dec 09, 2005	375.40	379.10	373.70	377.70	19,150	+2.70(+0.72%)
Dec 08, 2005	370.70	375.50	370.70	375.00	18,190	+1.90(+0.51%)
Dec 07, 2005	372.50	379.60	372.50	373.10	15,240	+0.10(+0.03%)
Dec 06, 2005	377.50	379.00	372.70	373.00	14,570	-5.60(-1.48%)
Dec 05, 2005	381.20	381.20	376.80	378.60	14,740	-2.80(-0.73%)
Dec 02, 2005	384.00	384.00	379.60	381.40	9,350	-2.50(-0.65%)
Dec 01, 2005	386.20	387.00	381.00	383.90	17,380	-0.30(-0.08%)
Nov 30, 2005	385.40	385.70	380.40	384.20	12,110	+0.10(+0.03%)
Nov 29, 2005	383.70	386.70	382.20	384.10	13,000	+1.10(+0.29%)
Nov 28, 2005	387.00	388.10	383.00	383.00	16,390	-3.20(-0.83%)
Nov 25, 2005	388.90	389.50	386.20	386.20	4,240	-4.10(-1.05%)
Nov 23, 2005	387.70	390.90	387.00	390.30	11,380	+1.30(+0.33%)
Nov 22, 2005	397.00	397.80	389.00	389.00	18,370	-9.50(-2.38%)
Nov 21, 2005	395.00	399.80	395.00	398.50	17,450	+2.50(+0.63%)
Nov 18, 2005	396.00	399.00	394.20	396.00	15,530	-0.10(-0.03%)
Nov 17, 2005	401.30	402.40	394.30	396.10	19,210	-4.70(-1.17%)
Nov 16, 2005	402.90	408.00	400.60	400.80	16,190	+0.10(+0.02%)
Nov 15, 2005	404.50	403.00	396.40	400.70	10,660	-4.30(-1.06%)
Nov 14, 2005	407.50	410.20	401.40	405.00	10,460	+4.20(+1.05%)
Nov 11, 2005	400.20	402.30	399.80	400.80	7,180	-1.90(-0.47%)
Nov 10, 2005	400.70	405.00	398.50	402.70	7,580	+2.70(+0.67%)
Nov 09, 2005	396.50	401.60	396.00	400.00	8,270	+2.70(+0.68%)
Nov 08, 2005	402.30	402.30	395.20	397.30	10,350	-7.50(-1.85%)
Nov 07, 2005	401.00	404.80	397.50	404.80	8,790	+3.80(+0.95%)
Nov 04, 2005	399.80	402.30	398.50	401.00	9,210	-1.20(-0.30%)
Nov 03, 2005	402.00	407.00	400.20	402.20	9,620	+0.20(+0.05%)
Nov 02, 2005	398.90	404.60	398.10	402.00	10,550	+3.10(+0.78%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.